Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Mississippian Trust (NY: SDT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.9816 0.9907 0.9614 0.9681 133,173 -0.04(-4.00%)
May 30, 2017 1.008 1.008 0.9738 1.008 166,538 +0.02(+2.04%)
May 26, 2017 1.015 1.015 0.9614 0.9883 152,767 +0.00(+0.00%)
May 25, 2017 1.002 1.012 0.9748 0.9883 109,747 -0.02(-2.00%)
May 24, 2017 1.015 1.029 1.008 1.008 41,718 -0.01(-0.66%)
May 23, 2017 0.9681 1.042 0.9681 1.015 115,435 +0.05(+4.86%)
May 22, 2017 0.9950 1.006 0.9614 0.9681 109,161 -0.04(-4.00%)
May 19, 2017 1.015 1.042 0.9950 1.008 52,975 +0.01(+0.67%)
May 18, 2017 1.042 1.056 0.9950 1.002 122,625 -0.04(-3.87%)
May 17, 2017 1.022 1.056 1.008 1.042 161,824 +0.03(+2.65%)
May 16, 2017 1.008 1.029 1.008 1.015 53,152 +0.01(+0.67%)
May 15, 2017 1.002 1.035 1.002 1.008 131,950 +0.00(+0.00%)
May 12, 2017 1.022 1.022 1.008 1.008 156,343 +0.00(+0.00%)
May 11, 2017 1.008 1.042 1.008 1.008 98,275 -0.01(-1.32%)
May 10, 2017 1.029 1.069 1.022 1.022 121,794 -0.01(-1.32%)
May 09, 2017 1.081 1.081 1.023 1.036 157,220 -0.02(-1.83%)
May 08, 2017 1.074 1.087 1.036 1.055 153,015 -0.02(-1.80%)
May 05, 2017 1.029 1.074 1.023 1.074 186,418 +0.03(+3.09%)
May 04, 2017 1.029 1.042 1.023 1.042 181,575 -0.00(-0.01%)
May 03, 2017 1.061 1.061 1.036 1.042 129,997 -0.01(-0.61%)
May 02, 2017 1.048 1.061 1.048 1.048 156,925 -0.01(-1.21%)
May 01, 2017 1.061 1.061 1.042 1.061 264,704 +0.03(+3.13%)
Apr 28, 2017 1.010 1.036 1.010 1.029 188,980 +0.04(+3.90%)
Apr 27, 2017 1.016 1.016 0.9905 0.9905 100,220 -0.03(-2.53%)
Apr 26, 2017 0.9969 1.021 0.9969 1.016 43,122 +0.03(+3.27%)
Apr 25, 2017 0.9841 0.9969 0.9758 0.9841 51,269 +0.01(+1.10%)
Apr 24, 2017 1.048 1.048 0.9648 0.9733 328,925 -0.02(-2.37%)
Apr 21, 2017 0.9905 1.016 0.9841 0.9969 54,184 +0.00(+0.00%)
Apr 20, 2017 0.9841 1.029 0.9777 0.9969 219,065 +0.03(+2.65%)
Apr 19, 2017 1.042 1.061 0.9712 0.9712 547,950 -0.05(-4.43%)
Apr 18, 2017 1.010 0.9969 1.016 138,925 +0.01(+0.64%)
Apr 17, 2017 0.9841 1.010 0.9712 1.010 126,281 +0.04(+3.97%)
Apr 13, 2017 0.9712 0.9777 0.9712 0.9712 208,311 +0.02(+2.03%)
Apr 12, 2017 0.9198 0.9584 0.9198 0.9519 138,167 +0.01(+1.37%)
Apr 11, 2017 0.9455 0.9584 0.9357 0.9391 139,009 +0.01(+1.39%)
Apr 10, 2017 0.8940 0.9326 0.8925 0.9262 104,802 +0.01(+1.41%)
Apr 07, 2017 0.9133 0.9133 0.9005 0.9133 18,178 +0.02(+2.16%)
Apr 06, 2017 0.9069 0.9198 0.8876 0.8940 140,580 -0.02(-2.11%)
Apr 05, 2017 0.8876 0.9326 0.8876 0.9133 125,101 +0.00(+0.00%)
Apr 04, 2017 0.9133 0.9519 0.8747 0.9133 130,943 +0.03(+3.65%)
Apr 03, 2017 0.8812 0.9133 0.8812 0.8812 91,313 -0.02(-2.14%)
Mar 31, 2017 0.9069 0.9262 0.8940 0.9005 205,991 -0.01(-1.41%)
Mar 30, 2017 0.9391 0.9519 0.9133 0.9133 76,125 -0.01(-0.70%)
Mar 29, 2017 0.9069 0.9326 0.8942 0.9198 89,940 +0.03(+3.62%)
Mar 28, 2017 0.8683 0.9005 0.8683 0.8876 73,511 +0.02(+2.22%)
Mar 27, 2017 0.8747 0.8876 0.8683 0.8683 91,877 -0.02(-2.17%)
Mar 24, 2017 0.8812 0.9005 0.8683 0.8876 116,616 +0.01(+0.72%)
Mar 23, 2017 0.8747 0.8940 0.8747 0.8812 63,438 -0.01(-1.43%)
Mar 22, 2017 0.9005 0.9032 0.8876 0.8940 51,121 -0.01(-0.71%)
Mar 21, 2017 0.8876 0.9326 0.8876 0.9005 151,242 +0.03(+3.70%)
Mar 20, 2017 0.8747 0.8812 0.8683 0.8683 68,837 -0.01(-1.46%)
Mar 17, 2017 0.8747 0.8940 0.8554 0.8812 111,938 +0.01(+0.74%)
Mar 16, 2017 0.8554 0.8826 0.8490 0.8747 198,505 +0.02(+2.26%)
Mar 15, 2017 0.8619 0.8663 0.8426 0.8554 145,972 +0.01(+1.53%)
Mar 14, 2017 0.8812 0.8876 0.8426 0.8426 172,234 -0.04(-4.38%)
Mar 13, 2017 0.8812 0.8876 0.8554 0.8812 150,258 +0.01(+0.74%)
Mar 10, 2017 0.8747 0.8934 0.8619 0.8747 362,538 -0.03(-2.86%)
Mar 09, 2017 0.9069 0.9371 0.8940 0.9005 172,175 -0.03(-2.78%)
Mar 08, 2017 0.9455 0.9519 0.9262 0.9262 91,781 -0.02(-2.04%)
Mar 07, 2017 0.9584 0.9584 0.9326 0.9455 122,975 -0.01(-0.68%)
Mar 06, 2017 0.9262 0.9519 0.9262 0.9519 158,004 +0.02(+2.07%)
Mar 03, 2017 0.9777 0.9777 0.9198 0.9326 220,690 -0.03(-2.68%)
Mar 02, 2017 0.9648 0.9834 0.9519 0.9584 108,229 -0.01(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.